Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.394 6.540 5.759 6.119 256,578 -1.55(-20.25%)
Feb 27, 2003 7.715 7.741 7.621 7.672 30,761 +0.05(+0.68%)
Feb 26, 2003 7.561 7.767 7.509 7.621 20,624 -0.10(-1.33%)
Feb 25, 2003 7.441 7.741 7.295 7.724 30,644 +0.11(+1.47%)
Feb 24, 2003 7.578 7.741 7.329 7.612 34,140 -0.15(-1.99%)
Feb 21, 2003 7.733 7.827 7.527 7.767 15,264 +0.17(+2.26%)
Feb 20, 2003 7.578 7.887 7.432 7.595 28,081 -0.04(-0.56%)
Feb 19, 2003 7.724 7.724 7.389 7.638 35,538 -0.09(-1.11%)
Feb 18, 2003 7.278 7.741 7.278 7.724 49,521 +0.34(+4.65%)
Feb 14, 2003 7.381 7.733 7.166 7.381 65,717 +0.11(+1.53%)
Feb 13, 2003 7.724 7.758 7.080 7.269 87,040 -0.32(-4.19%)
Feb 12, 2003 7.492 7.758 7.424 7.587 49,987 +0.05(+0.68%)
Feb 11, 2003 7.561 7.793 7.355 7.535 56,279 -0.27(-3.52%)
Feb 10, 2003 7.458 7.810 7.441 7.810 37,053 +0.36(+4.84%)
Feb 07, 2003 7.733 7.733 7.449 7.449 57,794 -0.31(-3.98%)
Feb 06, 2003 7.827 7.896 7.724 7.758 32,392 -0.14(-1.74%)
Feb 05, 2003 7.947 7.981 7.844 7.896 68,164 +0.00(+0.00%)
Feb 04, 2003 7.801 7.981 7.724 7.896 72,359 +0.08(+0.99%)
Feb 03, 2003 8.041 8.059 7.810 7.818 12,118 +0.01(+0.11%)
Jan 31, 2003 7.896 8.067 7.810 7.810 192,725 -0.13(-1.62%)
Jan 30, 2003 8.041 8.067 7.878 7.939 37,403 -0.10(-1.28%)
Jan 29, 2003 8.050 8.153 7.981 8.041 25,401 -0.06(-0.74%)
Jan 28, 2003 8.067 8.265 7.818 8.102 48,356 +0.01(+0.11%)
Jan 27, 2003 7.981 8.153 7.981 8.093 27,498 +0.11(+1.40%)
Jan 24, 2003 8.084 8.230 7.741 7.981 66,416 -0.13(-1.59%)
Jan 23, 2003 8.153 8.256 8.110 8.110 32,625 +0.02(+0.21%)
Jan 22, 2003 8.153 8.205 8.084 8.093 72,359 -0.07(-0.84%)
Jan 21, 2003 8.411 8.462 8.162 8.162 25,168 -0.24(-2.86%)
Jan 17, 2003 8.411 8.488 8.368 8.402 20,041 -0.10(-1.21%)
Jan 16, 2003 8.308 8.582 8.308 8.505 30,411 +0.20(+2.38%)
Jan 15, 2003 8.205 8.308 8.170 8.308 33,674 +0.02(+0.21%)
Jan 14, 2003 8.230 8.368 8.230 8.290 26,799 +0.02(+0.21%)
Jan 13, 2003 8.496 8.565 8.273 8.273 25,751 -0.12(-1.43%)
Jan 10, 2003 8.582 8.582 8.376 8.393 26,683 -0.09(-1.11%)
Jan 09, 2003 8.505 8.625 8.462 8.488 59,775 -0.05(-0.60%)
Jan 08, 2003 8.496 8.642 8.411 8.539 41,015 +0.07(+0.81%)
Jan 07, 2003 8.582 8.591 8.453 8.471 56,512 -0.08(-0.90%)
Jan 06, 2003 8.496 8.625 8.496 8.548 63,270 +0.01(+0.10%)
Jan 03, 2003 8.771 8.797 8.453 8.539 52,550 -0.15(-1.78%)
Jan 02, 2003 8.737 8.754 8.428 8.694 72,359 +0.17(+2.01%)
Dec 31, 2002 8.368 8.668 8.110 8.522 79,583 +0.12(+1.43%)
Dec 30, 2002 8.205 8.651 8.153 8.402 58,726 +0.19(+2.29%)
Dec 27, 2002 8.453 8.582 8.213 8.214 42,180 -0.31(-3.62%)
Dec 26, 2002 8.110 8.617 8.059 8.522 46,491 +0.23(+2.80%)
Dec 24, 2002 8.325 8.453 7.990 8.290 14,565 -0.01(-0.11%)
Dec 23, 2002 8.033 8.539 7.981 8.300 48,356 +0.15(+1.80%)
Dec 20, 2002 8.024 8.488 7.630 8.153 62,688 +0.27(+3.37%)
Dec 19, 2002 7.878 8.024 7.681 7.887 41,131 +0.16(+2.11%)
Dec 18, 2002 7.707 8.144 7.681 7.724 147,631 +0.01(+0.11%)
Dec 17, 2002 7.939 7.956 7.672 7.715 142,155 -0.01(-0.11%)
Dec 16, 2002 8.196 8.196 7.672 7.724 95,197 -0.16(-2.07%)
Dec 13, 2002 8.153 8.359 7.887 7.887 71,194 -0.45(-5.36%)
Dec 12, 2002 8.496 8.574 8.093 8.333 31,227 -0.07(-0.82%)
Dec 11, 2002 8.496 8.496 8.308 8.402 25,984 -0.21(-2.39%)
Dec 10, 2002 8.222 8.642 7.973 8.608 83,545 +0.63(+7.85%)
Dec 09, 2002 8.144 8.282 7.981 7.981 17,944 -0.51(-6.06%)
Dec 06, 2002 8.119 8.574 7.741 8.496 32,742 +0.09(+1.02%)
Dec 05, 2002 8.265 8.539 8.067 8.411 27,382 +0.09(+1.03%)
Dec 04, 2002 8.591 8.780 7.921 8.325 174,780 -0.17(-2.02%)
Dec 03, 2002 8.582 9.174 8.325 8.496 220,456 -0.16(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.